SHA:605378 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	13.52	13.80	13.40	13.65	13.65	-0.58%	3,405,989
Jul 30, 2026	13.30	14.48	13.20	13.73	13.73	2.85%	5,774,636
Jul 29, 2026	12.94	13.35	12.94	13.35	13.35	2.69%	2,274,160
Jul 28, 2026	12.80	13.16	12.73	13.00	13.00	0.31%	1,509,960
Jul 27, 2026	12.48	13.03	12.46	12.96	12.96	3.85%	2,640,456
Jul 24, 2026	12.54	12.74	12.38	12.48	12.48	-0.48%	1,491,028
Jul 23, 2026	12.16	12.57	12.16	12.54	12.54	2.62%	1,725,104
Jul 22, 2026	12.60	12.66	12.20	12.22	12.22	-3.02%	1,601,000
Jul 21, 2026	12.55	12.79	12.01	12.60	12.60	0.40%	2,401,240
Jul 20, 2026	12.88	13.19	12.35	12.55	12.55	-2.64%	2,376,772
Jul 17, 2026	13.60	13.60	12.75	12.89	12.89	-4.16%	2,229,176
Jul 16, 2026	13.27	13.57	13.05	13.45	13.45	0.82%	1,834,260
Jul 15, 2026	13.20	13.50	13.20	13.34	13.34	0.68%	1,647,836
Jul 14, 2026	12.95	13.28	12.78	13.25	13.25	1.92%	2,280,027
Jul 13, 2026	13.50	13.50	12.92	13.00	13.00	-3.70%	1,922,716
Jul 10, 2026	13.43	13.78	13.18	13.50	13.50	0.60%	2,112,027
Jul 9, 2026	13.36	13.50	12.99	13.42	13.42	0.45%	2,211,611
Jul 8, 2026	13.52	13.65	13.25	13.36	13.36	-2.12%	1,768,181
Jul 7, 2026	13.95	14.14	13.60	13.65	13.65	-1.87%	1,895,204
Jul 6, 2026	14.23	14.45	13.91	13.91	13.91	-2.66%	2,166,300
Jul 3, 2026	14.09	14.39	14.07	14.29	14.29	1.78%	2,384,856
Jul 2, 2026	14.07	14.38	13.94	14.04	14.04	-0.21%	2,683,060
Jul 1, 2026	13.80	14.15	13.62	14.07	14.07	1.52%	3,427,761
Jun 30, 2026	13.69	13.99	13.60	13.86	13.86	0.07%	2,668,632
Jun 29, 2026	13.95	14.04	13.53	13.85	13.85	-1.49%	3,423,460
Jun 26, 2026	14.80	14.80	13.90	14.06	14.06	-6.70%	4,823,916
Jun 25, 2026	15.93	15.96	15.07	15.07	15.07	-7.15%	5,124,047
Jun 24, 2026	16.71	16.89	16.20	16.23	16.23	-4.13%	4,617,780
Jun 23, 2026	17.59	17.78	16.90	16.93	16.93	-6.46%	6,909,439
Jun 22, 2026	16.93	18.50	16.18	18.10	18.10	4.93%	11,561,690
Jun 18, 2026	16.23	17.58	16.06	17.25	17.25	4.04%	8,745,545
Jun 17, 2026	16.00	17.41	15.73	16.58	16.58	3.69%	8,257,350
Jun 16, 2026	15.77	16.13	15.71	15.99	15.99	0.88%	2,414,736
Jun 15, 2026	15.92	16.23	15.83	16.00	15.85	0.76%	1,693,813
Jun 12, 2026	15.50	16.20	15.29	15.88	15.73	3.05%	2,354,200
Jun 11, 2026	15.50	15.55	15.17	15.41	15.27	-0.84%	1,270,580
Jun 10, 2026	15.92	15.92	15.39	15.54	15.39	-2.08%	1,530,980
Jun 9, 2026	15.85	15.94	15.57	15.87	15.72	1.21%	1,789,824
Jun 8, 2026	15.92	16.12	15.38	15.68	15.53	-3.39%	2,321,452
Jun 5, 2026	16.17	16.46	15.77	16.23	16.08	0.62%	2,263,932
Jun 4, 2026	16.31	16.41	16.03	16.13	15.98	-1.83%	1,752,727
Jun 3, 2026	16.72	16.72	16.31	16.43	16.28	-1.44%	1,871,496
Jun 2, 2026	17.06	17.20	16.51	16.67	16.51	-2.46%	2,203,240
Jun 1, 2026	16.81	17.20	16.51	17.09	16.93	2.89%	2,908,392
May 29, 2026	17.18	17.22	16.52	16.61	16.45	-3.15%	2,393,960
May 28, 2026	17.21	17.27	16.75	17.15	16.99	0.88%	2,239,352
May 27, 2026	17.57	17.57	16.89	17.00	16.84	-2.80%	3,031,056
May 26, 2026	17.63	17.63	17.31	17.49	17.33	-0.85%	1,927,212
May 25, 2026	18.24	18.24	17.38	17.64	17.47	-2.27%	2,478,501
May 22, 2026	17.75	18.15	17.58	18.05	17.88	1.52%	2,030,631